Advertisement
Advertisement
U.S. markets close in 42 minutes
Advertisement
Advertisement
Advertisement
Advertisement

US Treasury 10 Year Note ETF (UTEN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
47.02+0.31 (+0.67%)
As of 03:16PM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 202346.8247.0246.7447.0247.022,977
Jan 31, 202346.8246.8646.6946.8646.861,600
Jan 30, 202346.6646.6946.6546.6546.652,600
Jan 27, 202346.6946.7746.6946.7646.762,400
Jan 26, 202346.9146.9546.8446.8746.87900
Jan 25, 202347.0147.1046.9247.0247.021,400
Jan 24, 202346.7146.9746.6846.9746.974,900
Jan 23, 202346.7146.7146.7146.7146.71600
Jan 20, 202346.9646.9746.8446.8446.848,500
Jan 19, 202347.2447.2447.1947.1947.195,400
Jan 18, 202347.1847.2847.0647.2547.255,300
Jan 17, 202346.7246.7746.6446.6446.643,600
Jan 13, 202346.9646.9646.7946.7946.792,700
Jan 12, 202346.7047.0246.6647.0247.029,700
Jan 11, 202346.4646.6246.4646.6246.622,900
Jan 10, 202346.4546.4546.2746.3246.322,100
Jan 09, 202346.4946.7246.4946.6546.657,800
Jan 06, 202346.2246.5146.2246.4746.472,000
Jan 05, 202345.7745.9845.7745.9745.971,900
Jan 04, 202346.0146.0145.9046.0146.014,000
Jan 03, 202345.8845.8845.6345.6645.664,800
Dec 30, 202245.2545.3145.2545.3145.311,600
Dec 29, 202245.4045.5145.3845.5145.514,700
Dec 28, 202245.4345.4645.2745.2745.273,900
Dec 28, 20220.149 Dividend
Dec 27, 202245.6445.7245.5145.5245.374,900
Dec 23, 202245.9745.9845.9045.9445.786,400
Dec 22, 202246.2146.2446.1446.1746.025,800
Dec 21, 202246.2646.2846.0946.1646.014,400
Dec 20, 202246.1046.1446.0946.1045.951,700
Dec 19, 202246.6046.6046.4746.4746.321,600
Dec 16, 202246.7546.9046.7346.8646.718,100
Dec 15, 202247.0047.0546.9047.0146.8626,200
Dec 14, 202246.8546.8946.6546.8946.749,700
Dec 13, 202247.0047.0546.7346.7346.5815,400
Dec 12, 202246.6646.6646.3446.3546.202,400
Dec 09, 202246.6246.6546.4546.4946.345,200
Dec 08, 202246.8646.9446.8046.8346.675,300
Dec 07, 202246.8447.1246.8447.0846.9311,600
Dec 06, 202246.4946.7246.4546.6546.5012,700
Dec 05, 202246.5646.5646.3446.3646.216,800
Dec 02, 202246.4546.8346.3346.8346.6817,200
Dec 01, 202246.2746.7246.2746.7146.564,900
Dec 01, 20220.151 Dividend
Nov 30, 202245.8646.2645.7946.2545.9410,100
Nov 29, 202245.9646.0345.9245.9245.626,700
Nov 28, 202246.1946.2246.0846.1645.8614,100
Nov 25, 202246.0246.1046.0046.1045.802,500
Nov 23, 202245.9446.1045.8746.1045.807,500
Nov 22, 202245.8245.8945.7845.8845.588,300
Nov 21, 202245.8445.8645.5845.5845.2929,200
Nov 18, 202245.7945.8445.6245.6245.326,500
Nov 17, 202245.8545.8545.7445.8045.509,000
Nov 16, 202245.9946.1645.9246.1245.827,100
Nov 15, 202245.5945.7545.5945.7545.4510,100
Nov 14, 202245.4845.4845.3445.4145.1126,600
Nov 11, 202245.5445.5745.4245.5145.211,600
Nov 10, 202245.2845.6445.2845.6145.3129,800
Nov 09, 202244.3844.5844.3544.5744.287,200
Nov 08, 202244.2744.5144.2744.4344.144,300
Nov 07, 202244.4044.4044.1444.1443.856,500
Nov 04, 202244.4244.5544.3144.3244.037,100
Nov 03, 202244.2444.4744.2344.4444.158,000
Nov 02, 202244.8144.9644.5444.6344.345,800
Nov 01, 202244.8744.8744.6944.7244.431,400
Nov 01, 20220.149 Dividend
Oct 31, 202244.9244.9644.6844.8744.4328,800
Oct 28, 202245.0645.2244.9945.0844.649,600
Oct 27, 202245.0945.3744.9845.3044.8633,000
Oct 26, 202244.9845.0544.9644.9944.559,600
Oct 25, 202244.6544.8344.6344.7244.2813,600
Oct 24, 202244.1744.2344.1044.1343.707,900
Oct 21, 202243.9844.2643.9144.2143.7838,900
Oct 20, 202244.4444.5544.1544.1743.7336,900
Oct 19, 202244.6944.7644.5244.5444.1021,600
Oct 18, 202245.0445.1244.7945.0244.5810,400
Oct 17, 202245.1345.1344.9244.9244.4816,800
Oct 14, 202245.0945.0944.9444.9644.52900
Oct 13, 202244.8945.3244.8245.1844.745,500
Oct 12, 202245.2345.4045.2345.3644.91900
Oct 11, 202245.2645.2645.2045.2644.823,800
Oct 10, 202245.2045.2044.8245.1344.683,600
Oct 07, 202245.4145.5745.4045.4044.968,700
Oct 06, 202245.8745.8845.6445.6545.2013,200
Oct 05, 202246.0946.0945.7945.9045.4511,600
Oct 04, 202246.3646.4746.3646.3645.902,100
Oct 03, 202246.4246.5946.3246.3245.872,500
Oct 03, 20220.181 Dividend
Sep 30, 202246.1546.1545.7445.8645.2334,700
Sep 29, 202245.9046.0445.8646.0445.413,800
Sep 28, 202245.8646.2245.7946.2245.592,600
Sep 27, 202245.5045.5045.1745.1744.556,600
Sep 26, 202246.1146.1145.5545.5544.926,000
Sep 23, 202246.0846.3246.0846.3245.692,700
Sep 22, 202246.4946.4946.2146.2545.613,900
Sep 21, 202246.8746.9646.7046.9646.32800
Sep 20, 202246.7146.7446.6146.7246.075,300
Sep 19, 202247.0747.0847.0647.0646.416,100
Sep 16, 202247.1147.2047.1047.2046.551,100
Sep 15, 202247.1947.2047.1747.1746.53700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement